Options Chain for ARDENT HEALTH INC COM (ARDT) - $9.90 as of 5/1/2026 7:06:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 8.30 | 7.55 | 7.25 | 0.00 | 0.00% | 3.02 | 0 | 2 | 7.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 5.00 | 4.40 | 5.60 | 5.00 | 5.31 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 7.50 | 2.50 | 2.95 | 2.73 | 2.86 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.67 | 0.97 | 0.04 | 0.00 | 4/20/2026 | 5/1/2026 3:59:53 PM EST |
| 10.00 | 0.40 | 1.20 | 0.80 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 558 | 0.91 | 0.57 | 0.23 | -0.02 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.23 | 0.12 | 0.12 | -0.01 | 3/23/2026 | 5/1/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 5/1/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.96 | -0.03 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.15 | -20.00% | 0.06 | 4 | 16 | 0.79 | -0.43 | 0.23 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 12.50 | 2.05 | 2.55 | 2.30 | 3.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.13 | -0.88 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 15.00 | 4.70 | 5.00 | 4.85 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.57 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 17.50 | 7.10 | 7.70 | 7.40 | 8.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 20.00 | 9.60 | 10.70 | 10.15 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:53 PM EST |
| 22.50 | 12.00 | 12.90 | 12.45 | 13.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 25.00 | 14.60 | 15.30 | 14.95 | % | 0.60 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |